Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

363.10 +1.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 76.79 77.01 77.01 77.01 1,169,619 +0.34(+0.44%)
Dec 30, 2013 76.68 76.70 76.45 76.67 2,472,234 +0.07(+0.09%)
Dec 27, 2013 76.84 76.85 76.53 76.59 797,727 -0.07(-0.09%)
Dec 26, 2013 76.54 76.73 76.41 76.67 1,927,832 +0.34(+0.45%)
Dec 24, 2013 76.20 76.35 76.11 76.32 895,999 +0.14(+0.19%)
Dec 23, 2013 76.09 76.18 75.88 76.18 1,606,738 +0.57(+0.75%)
Dec 20, 2013 75.12 75.83 75.11 75.61 4,760,995 +0.55(+0.74%)
Dec 19, 2013 74.94 75.14 74.77 75.06 1,373,874 -0.09(-0.12%)
Dec 18, 2013 74.18 75.17 73.45 75.15 1,938,887 +1.11(+1.49%)
Dec 17, 2013 74.36 74.36 73.86 74.04 1,588,915 -0.17(-0.23%)
Dec 16, 2013 74.04 74.45 74.03 74.21 1,686,409 +0.44(+0.59%)
Dec 13, 2013 73.91 74.03 73.63 73.78 1,242,696 +0.02(+0.02%)
Dec 12, 2013 73.99 74.04 73.62 73.76 1,648,735 -0.23(-0.31%)
Dec 11, 2013 74.85 74.86 73.90 73.99 2,297,752 -0.70(-0.93%)
Dec 10, 2013 74.77 75.00 74.68 74.69 1,806,284 -0.27(-0.36%)
Dec 09, 2013 75.06 75.14 74.88 74.95 1,878,610 +0.14(+0.19%)
Dec 06, 2013 74.84 74.89 74.49 74.81 2,326,932 +0.66(+0.89%)
Dec 05, 2013 74.18 74.37 74.05 74.15 2,050,713 -0.14(-0.19%)
Dec 04, 2013 74.15 74.59 73.71 74.29 2,006,791 -0.07(-0.10%)
Dec 03, 2013 74.32 74.60 74.14 74.36 1,381,890 -0.23(-0.31%)
Dec 02, 2013 74.95 75.01 74.52 74.60 1,722,742 -0.28(-0.37%)
Nov 29, 2013 74.91 75.13 74.81 74.87 657,370 +0.07(+0.10%)
Nov 27, 2013 74.72 74.85 74.59 74.80 1,702,322 +0.24(+0.32%)
Nov 26, 2013 74.42 74.80 74.28 74.56 2,342,075 +0.12(+0.17%)
Nov 25, 2013 74.69 74.69 74.28 74.44 1,471,369 -0.03(-0.04%)
Nov 22, 2013 74.19 74.52 74.07 74.46 2,065,608 +0.45(+0.60%)
Nov 21, 2013 73.60 74.06 73.60 74.02 1,666,941 +0.55(+0.75%)
Nov 20, 2013 73.81 74.07 73.24 73.46 2,042,723 -0.23(-0.31%)
Nov 19, 2013 73.92 74.11 73.59 73.69 1,289,121 -0.35(-0.47%)
Nov 18, 2013 74.60 74.61 73.82 74.04 1,261,502 -0.39(-0.53%)
Nov 15, 2013 74.32 74.44 74.13 74.44 1,049,939 +0.29(+0.40%)
Nov 14, 2013 73.80 74.21 73.75 74.14 1,266,128 +0.37(+0.51%)
Nov 13, 2013 72.77 73.77 72.67 73.77 1,856,677 +0.71(+0.98%)
Nov 12, 2013 72.88 73.11 72.77 73.05 1,414,527 +0.01(+0.01%)
Nov 11, 2013 73.06 73.20 72.86 73.04 1,250,243 -0.01(-0.01%)
Nov 08, 2013 72.21 73.05 72.14 73.05 3,361,959 +0.87(+1.21%)
Nov 07, 2013 73.50 73.50 72.13 72.18 1,977,453 -1.13(-1.55%)
Nov 06, 2013 73.45 73.57 73.06 73.31 1,287,044 +0.17(+0.23%)
Nov 05, 2013 72.97 73.28 72.68 73.14 1,205,980 -0.12(-0.16%)
Nov 04, 2013 73.30 73.30 72.82 73.26 1,576,842 +0.28(+0.38%)
Nov 01, 2013 73.03 73.29 72.68 72.98 2,130,848 +0.11(+0.15%)
Oct 31, 2013 72.98 73.33 72.70 72.87 2,848,867 -0.14(-0.19%)
Oct 30, 2013 73.42 73.59 72.75 73.01 1,864,522 -0.39(-0.54%)
Oct 29, 2013 73.29 73.43 73.01 73.40 1,554,778 +0.38(+0.53%)
Oct 28, 2013 73.05 73.18 72.79 73.02 2,757,131 +0.04(+0.06%)
Oct 25, 2013 72.79 73.01 72.61 72.97 1,601,481 +0.37(+0.50%)
Oct 24, 2013 72.43 72.68 72.31 72.61 1,276,126 +0.31(+0.43%)
Oct 23, 2013 72.30 72.36 71.93 72.29 1,537,761 -0.26(-0.36%)
Oct 22, 2013 72.35 72.82 72.18 72.55 1,769,197 +0.43(+0.59%)
Oct 21, 2013 72.09 72.34 71.98 72.12 1,730,120 -0.02(-0.02%)
Oct 18, 2013 71.89 72.20 71.73 72.14 1,696,735 +0.59(+0.82%)
Oct 17, 2013 70.83 71.57 70.81 71.55 2,241,841 +0.42(+0.59%)
Oct 16, 2013 70.63 71.13 70.52 71.13 1,396,025 +1.00(+1.43%)
Oct 15, 2013 70.50 70.74 70.05 70.13 1,282,043 -0.49(-0.70%)
Oct 14, 2013 69.84 70.69 69.82 70.62 1,556,932 +0.28(+0.39%)
Oct 11, 2013 69.79 70.35 69.74 70.35 1,642,252 +0.51(+0.73%)
Oct 10, 2013 69.07 69.90 69.01 69.84 2,597,494 +1.50(+2.19%)
Oct 09, 2013 68.63 68.63 67.88 68.34 2,351,789 -0.12(-0.18%)
Oct 08, 2013 69.45 69.55 68.43 68.46 9,157,928 -1.04(-1.49%)
Oct 07, 2013 69.60 70.04 69.50 69.50 2,110,119 -0.71(-1.00%)
Oct 04, 2013 69.73 70.30 69.64 70.21 2,576,503 +0.55(+0.79%)
Oct 03, 2013 70.17 70.29 69.29 69.65 2,125,928 -0.67(-0.95%)
Oct 02, 2013 70.05 70.34 69.81 70.32 1,875,448 -0.12(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.